凌通 (4952)-元大-豐原站前券商分點個股進出

台股 » 個股 » 凌通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌通

(4952)

可現股當沖

股價
52.2
漲跌
▼0.3
漲幅
-0.57%
成交量
251張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凌通 (4952)籌碼相關－元大-豐原站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5	52.52	0	0.00	52.50	5	394	1.27%
2024/05/10	3	51.43	0	0.00	51.80	3	390	0.77%
2024/05/08	0	0.00	3	52.00	52.10	-3	379	-0.79%
2024/05/03	2	50.50	0	0.00	50.30	2	359	0.56%
2024/05/02	2	49.80	0	0.00	50.20	2	357	0.56%
2024/04/29	5	49.37	0	0.00	49.60	5	350	1.43%
2024/04/26	2	49.13	0	0.00	48.75	2	348	0.57%
2024/04/25	3	49.23	0	0.00	49.25	3	345	0.87%
2024/04/23	0	0.00	1	48.45	48.40	-1	344	-0.29%
2024/04/22	1	48.20	0	0.00	47.90	1	343	0.29%
2024/04/11	1	49.00	0	0.00	49.00	1	276	0.36%
2024/04/09	1	48.50	0	0.00	48.05	1	237	0.42%
2024/03/25	1	49.30	1	49.50	49.35	0	182	0.00%
2024/03/21	5	48.40	0	0.00	48.50	5	185	2.69%
2024/03/06	0	0.00	1	50.80	50.80	-1	299	-0.33%
2024/02/27	3	50.53	0	0.00	50.50	3	347	0.86%
2024/02/26	1	51.60	1	51.70	51.70	0	359	0.00%
2024/02/23	1	52.10	0	0.00	52.10	1	398	0.25%
2024/02/22	0	0.00	1	53.70	53.60	-1	426	-0.23%
2023/12/22	2	54.30	0	0.00	54.10	2	421	0.47%
2023/12/13	0	0.00	0.2	56.10	56.00	-0.2	397	-0.04%
2023/12/12	0	0.00	0.6	56.10	56.30	-0.6	405	-0.16%
2023/12/08	1	57.40	1	56.70	56.90	0	399	0.00%
2023/12/07	1	56.30	0.2	56.70	56.30	0.8	386	0.21%
2023/12/06	1	58.20	5	57.60	58.50	-4	358	-1.12%
2023/12/05	1	55.00	0	0.00	55.30	1	308	0.32%
2023/11/29	4	57.58	2	57.00	56.30	2	316	0.63%
2023/11/28	7	54.96	0	0.00	56.20	7	276	2.54%
2023/11/27	1	54.30	0	0.00	54.30	1	268	0.37%
2023/11/24	0	0.00	5	55.66	54.90	-5	265	-1.88%
2023/11/22	1	56.60	4	56.90	56.90	-3	244	-1.23%
2023/11/21	1	55.40	0	0.00	54.80	1	202	0.50%
2023/11/20	0	0.00	1	54.40	54.40	-1	166	-0.60%
2023/10/30	0	0.00	3	50.50	50.50	-3	152	-1.97%
2023/10/27	1	50.50	0	0.00	49.90	1	152	0.66%
2023/09/15	2	52.90	1	54.50	52.90	1	237	0.42%
2023/09/14	1	53.10	0	0.00	53.50	1	229	0.44%
2023/09/12	0	0.00	0.1	52.10	52.10	-0.1	231	-0.06%
2023/09/07	0	0.00	5	52.16	52.50	-5	253	-1.97%
2023/09/05	2.1	52.35	1	52.10	52.40	1.1	252	0.42%
2023/09/04	4	50.85	0	0.00	51.50	4	244	1.63%
2023/09/01	0	0.00	1	50.20	50.10	-1	241	-0.41%
2023/08/10	1	48.80	0	0.00	48.80	1	262	0.38%
2023/08/09	2	49.65	0	0.00	49.60	2	261	0.77%
2023/08/08	2	49.95	2	49.68	49.65	0	262	0.00%
2023/07/21	0.1	50.20	0	0.00	49.70	0.1	262	0.03%
2023/07/13	1	48.10	0	0.00	48.20	1	268	0.37%
2023/07/10	0	0.00	1	48.80	48.75	-1	269	-0.37%
2023/07/07	5	48.95	1.3	49.05	48.85	3.7	271	1.36%
2023/07/04	0	0.00	1	50.60	50.50	-1	262	-0.38%
2023/07/03	1	50.90	0	0.00	50.60	1	258	0.39%
2023/06/30	1	51.20	2	51.30	51.30	-1	257	-0.39%
2023/06/29	0	0.00	3.3	57.23	57.30	-3.3	247	-1.33%
2023/06/26	0	0.00	1	58.40	57.90	-1	230	-0.43%
2023/06/01	1	55.40	0	0.00	56.10	1	268	0.37%
2023/05/17	1	53.90	1	54.90	54.70	0	383	0.00%
2023/05/16	0	0.00	1	53.90	53.80	-1	386	-0.26%
2023/05/12	0	0.00	0.1	54.00	54.10	-0.1	394	-0.04%
2023/05/11	2	53.30	0	0.00	53.30	2	400	0.50%
2023/05/10	0	0.00	1	54.60	54.40	-1	414	-0.24%
2023/05/09	1	55.20	0	0.00	55.10	1	415	0.24%
2023/05/08	0	0.00	2	55.50	56.00	-2	417	-0.48%
2023/04/28	1	55.60	0	0.00	55.70	1	452	0.22%
2023/04/19	1	57.40	0	0.00	57.20	1	450	0.22%
2023/04/14	3	57.30	1	57.30	57.30	2	445	0.45%
2023/04/13	5	57.42	1	57.40	57.30	4	443	0.90%
2023/04/12	1	57.90	1	58.10	58.10	0	442	0.00%
2023/04/11	1	57.40	1	57.80	57.90	0	441	0.00%
2023/03/30	0	0.00	1	56.90	56.80	-1	447	-0.22%
2023/03/28	3	56.30	0	0.00	56.20	3	455	0.66%
2023/03/22	0	0.00	1	58.60	58.60	-1	441	-0.23%
2023/03/16	1	56.30	1	56.90	56.70	0	424	0.00%
2023/03/15	0	0.00	3	57.50	57.00	-3	424	-0.71%
2023/03/14	0	0.00	1	56.90	56.90	-1	426	-0.23%
2023/03/10	2	56.55	0	0.00	56.60	2	423	0.47%
2023/03/09	1	57.70	1	57.50	57.40	0	421	0.00%
2023/03/07	5	57.40	0	0.00	57.50	5	409	1.22%
2023/03/06	1	57.30	0	0.00	57.30	1	403	0.25%
2023/02/23	0	0.00	1	55.30	55.30	-1	349	-0.29%
2023/02/09	0	0.00	2	51.70	51.60	-2	316	-0.63%
2023/02/08	0	0.00	5	51.50	52.20	-5	310	-1.61%
2023/02/06	1	50.40	0	0.00	50.50	1	295	0.34%
2023/02/03	4	51.10	0	0.00	51.00	4	294	1.36%
2022/12/30	0	0.00	0.4	46.56	46.25	-0.4	301	-0.13%
2022/12/29	1.2	46.15	0	0.00	46.35	1.2	303	0.39%
2022/12/27	0.2	47.98	0	0.00	47.95	0.2	308	0.06%
2022/11/14	0	0.00	2	47.55	47.90	-2	399	-0.50%
2022/11/11	0	0.00	2	48.20	47.90	-2	424	-0.47%
2022/11/08	4	46.80	0	0.00	46.30	4	442	0.90%
2022/11/04	0	0.00	4	45.78	46.40	-4	458	-0.87%
2022/10/31	4	44.68	0	0.00	44.70	4	529	0.76%
2022/10/28	0	0.00	1	43.70	43.55	-1	541	-0.18%
2022/10/26	0	0.00	10	43.10	42.90	-10	558	-1.79%
2022/10/17	0.1	44.10	0	0.00	45.90	0.1	701	0.01%
2022/10/13	0	0.00	1	44.10	42.00	-1	917	-0.11%
2022/10/11	0	0.00	2	44.75	44.80	-2	953	-0.21%
2022/10/05	1	49.60	0	0.00	48.75	1	1,138	0.09%
2022/09/19	2	52.30	0	0.00	52.20	2	1,289	0.16%
2022/09/15	0	0.00	2	53.05	53.20	-2	1,304	-0.15%
2022/09/07	0.1	52.50	0	0.00	52.30	0.1	1,396	0.01%
2022/09/06	0.1	52.80	0	0.00	52.40	0.1	1,406	0.01%
2022/08/29	3	56.53	0	0.00	56.40	3	1,517	0.20%
2022/08/19	1	60.00	0	0.00	60.10	1	1,836	0.05%
2022/08/17	0	0.00	1	60.40	59.90	-1	1,858	-0.05%
2022/08/16	1	60.10	0	0.00	59.90	1	1,963	0.05%
2022/08/15	0	0.00	1	59.90	60.30	-1	2,070	-0.05%
2022/08/12	4	59.15	5	59.06	59.20	-1	2,156	-0.05%
2022/08/11	2	57.10	0	0.00	57.20	2	2,174	0.09%
2022/08/10	1	56.50	1	56.50	56.50	0	2,204	0.00%
2022/08/09	4	57.88	1	57.50	57.30	3	2,219	0.14%
2022/08/05	10	61.90	0	0.00	61.90	10	2,290	0.44%
2022/08/04	2	59.95	1	60.40	60.30	1	2,321	0.04%
2022/08/02	7	59.87	2	60.10	60.20	5	2,444	0.20%
2022/08/01	6	61.38	5	61.60	61.30	1	2,492	0.04%
2022/07/29	1.1	61.25	1	61.80	61.10	0.1	2,579	0.00%
2022/07/27	0	0.00	1	61.00	62.00	-1	2,761	-0.04%
2022/07/26	5	62.74	1	60.90	60.40	4	2,758	0.15%
2022/07/25	2	63.90	6	64.10	64.50	-4	2,725	-0.15%
2022/07/22	4	64.40	6	64.18	65.00	-2	2,718	-0.07%
2022/07/21	16.4	65.10	12	65.03	65.60	4.4	2,700	0.16%
2022/07/20	0	0.00	7	60.69	62.30	-7	2,566	-0.27%
2022/07/19	1	59.00	2	58.85	58.80	-1	2,502	-0.04%
2022/07/18	6	58.97	1	59.00	59.00	5	2,504	0.20%
2022/07/15	14	58.35	17	58.28	59.20	-3	2,517	-0.12%
2022/07/14	1	56.00	1	57.20	57.20	0	2,410	0.00%
2022/07/13	1	52.80	0	0.00	52.00	1	2,364	0.04%
2022/07/12	0	0.00	2	51.45	50.70	-2	2,370	-0.08%
2022/07/11	1	53.50	0	0.00	53.70	1	2,364	0.04%
2022/07/08	3	56.10	1	55.70	55.70	2	2,357	0.08%
2022/07/07	7	53.69	7	53.96	54.30	0	2,372	0.00%
2022/07/06	6	55.00	6	53.60	53.10	0	2,394	0.00%
2022/07/05	1	55.70	0	0.00	55.50	1	2,416	0.04%
2022/07/04	2	55.10	2	55.80	55.20	0	2,434	0.00%
2022/07/01	3	55.77	0	0.00	55.00	3	2,472	0.12%
2022/06/30	1	59.80	0	0.00	59.40	1	2,473	0.04%
2022/06/27	0	0.00	1	65.50	65.40	-1	2,783	-0.04%
2022/06/23	2	64.25	1	63.50	63.50	1	3,163	0.03%
2022/06/22	1	65.00	3	66.97	64.50	-2	3,266	-0.06%
2022/06/17	0	0.00	1	73.20	73.20	-1	3,792	-0.03%
2022/06/16	1	77.60	1	77.20	74.00	0	3,794	0.00%
2022/06/15	1	76.80	0	0.00	76.50	1	3,839	0.03%
2022/06/08	2	80.35	1	80.80	80.30	1	3,876	0.03%
2022/06/07	1	80.00	0	0.00	81.00	1	3,892	0.03%
2022/06/06	1	80.90	1	80.20	80.30	0	3,974	0.00%
2022/06/02	8	84.40	8	82.60	82.00	0	4,023	0.00%
2022/06/01	0	0.00	1	81.40	81.20	-1	3,874	-0.03%
2022/05/26	1	77.90	0	0.00	76.60	1	3,804	0.03%
2022/05/25	0	0.00	1	78.30	78.20	-1	3,817	-0.03%
2022/05/24	10	80.38	6.1	78.61	77.60	3.9	3,862	0.10%
2022/05/23	2	78.70	3	80.60	82.00	-1	3,754	-0.03%
2022/05/20	4.1	80.51	4	80.48	80.80	0.1	3,639	0.00%
2022/05/19	0	0.00	1	79.00	79.00	-1	3,544	-0.03%
2022/05/13	1	76.70	2	77.40	77.90	-1	3,388	-0.03%
2022/05/12	3	76.93	12	76.47	75.40	-9	3,339	-0.27%
2022/05/11	2	78.45	6	78.02	77.40	-4	3,294	-0.12%
2022/05/10	5	78.22	4	77.90	79.30	1	3,249	0.03%
2022/05/09	1	77.10	2	77.15	76.90	-1	3,160	-0.03%
2022/05/06	0	0.00	2	76.20	77.10	-2	3,104	-0.06%
2022/05/05	3	77.03	7	76.00	76.00	-4	3,012	-0.13%
2022/05/04	2	75.65	6	75.68	76.40	-4	2,897	-0.14%
2022/04/29	0	69.77	0	0.00	68.60	0	2,796	0.00%
2022/04/27	0	0.00	1	68.40	68.30	-1	2,784	-0.04%
2022/04/26	1	70.80	8	71.50	70.20	-7	2,758	-0.25%
2022/04/25	9	71.03	1	71.30	70.90	8	2,750	0.29%
2022/04/21	4	73.63	6	74.62	74.90	-2	2,722	-0.07%
2022/04/19	1	71.50	6	71.25	71.10	-5	2,672	-0.19%
2022/04/18	1	70.30	1	70.70	70.70	0	2,663	0.00%
2022/04/15	1	71.20	0	0.00	71.20	1	2,650	0.04%
2022/04/14	2	73.15	2	73.00	73.20	0	2,650	0.00%
2022/04/13	1	71.70	10.1	73.18	73.50	-9.1	2,644	-0.34%
2022/04/12	6	72.63	1	71.00	71.30	5	2,626	0.19%
2022/04/11	9	73.50	0	0.00	73.10	9	2,604	0.35%
2022/04/08	0	0.00	1	73.40	73.60	-1	2,576	-0.04%
2022/04/07	3.1	73.68	0	0.00	72.50	3.1	2,547	0.12%
2022/04/06	5	76.66	3	76.63	76.20	2	2,495	0.08%
2022/03/31	9	81.36	3	81.37	79.10	6	2,409	0.25%
2022/03/30	19	83.59	4	82.00	82.00	15	2,335	0.64%
2022/03/29	12.1	84.63	12	84.77	84.00	0.1	2,118	0.00%
2022/03/28	2	83.45	4	82.70	81.60	-2	1,828	-0.11%
2022/03/25	20	82.45	20	82.58	81.20	0	1,722	0.00%
2022/03/24	51	83.01	60	83.68	82.50	-9	1,606	-0.56%
2022/03/23	4	78.65	6.1	76.76	80.00	-2.1	1,217	-0.17%
2022/03/22	5	72.40	0	0.00	72.80	5	1,032	0.48%
2022/03/21	1	72.50	0	0.00	72.50	1	1,024	0.10%
2022/03/18	2	73.20	3	72.50	72.60	-1	1,018	-0.10%
2022/03/17	1	71.80	3	71.47	71.80	-2	958	-0.21%
2022/03/16	2	69.30	2	70.20	69.40	0	919	0.00%
2022/03/15	3	69.33	0	0.00	69.00	3	921	0.33%
2022/03/14	2.1	71.79	7	71.30	71.20	-4.9	954	-0.51%
2022/03/11	3	71.43	6	71.42	71.50	-3	947	-0.32%
2022/03/10	3	70.14	0.3	70.74	70.10	2.8	915	0.30%
2022/03/09	2.1	71.25	1	70.80	70.80	1.1	897	0.13%
2022/03/08	18	69.91	3	69.50	70.50	15	807	1.86%
2022/03/03	0	0.00	3	69.10	69.10	-3	761	-0.39%
2022/03/01	3	69.13	3	69.13	69.00	0	755	0.00%
2022/02/25	2	67.40	1	67.00	69.00	1	734	0.14%
2022/02/24	4	67.03	9	67.09	65.40	-5	714	-0.70%
2022/02/21	0	0.00	2	64.40	64.60	-2	799	-0.25%
2022/02/16	1	64.30	1	65.10	64.90	0	1,024	0.00%
2022/02/14	1	62.80	0	0.00	63.00	1	1,154	0.09%
2022/02/10	0	0.00	1	65.00	64.10	-1	1,329	-0.08%
2022/02/09	1	63.80	1	64.30	64.50	0	1,332	0.00%
2022/01/19	5	62.60	0	0.00	62.00	5	1,559	0.32%
2022/01/14	1	61.10	1	61.20	61.40	0	1,602	0.00%
2022/01/07	1	64.30	0	0.00	64.10	1	1,648	0.06%
2022/01/06	1	66.60	0	0.00	66.60	1	1,641	0.06%
2022/01/05	4	68.23	4	67.58	67.50	0	1,644	0.00%
2022/01/03	2	68.50	1	69.00	68.30	1	1,648	0.06%
2021/12/28	0	0.00	1	68.00	67.50	-1	1,679	-0.06%
2021/12/24	1	67.00	0	0.00	67.00	1	1,714	0.06%
2021/12/23	0	0.00	1	68.30	67.90	-1	1,717	-0.06%
2021/12/21	0	0.00	1	67.00	67.00	-1	1,737	-0.06%
2021/12/17	1	66.50	0	0.00	66.50	1	1,756	0.06%
2021/12/16	0	0.00	1	67.70	68.40	-1	1,754	-0.06%
2021/12/15	0	0.00	1	67.00	67.10	-1	1,760	-0.06%
2021/12/10	0	0.00	2	68.20	68.40	-2	1,774	-0.11%
2021/12/08	2	69.90	1	69.30	69.30	1	1,785	0.06%
2021/12/07	2	72.65	0	0.00	72.40	2	1,743	0.11%
2021/12/03	0	0.00	2	74.10	74.00	-2	1,776	-0.11%
2021/12/02	1	72.30	3.2	73.01	71.70	-2.2	1,792	-0.12%
2021/12/01	2.2	73.61	1	73.50	74.40	1.2	1,852	0.06%
2021/11/30	3	73.50	0.3	73.83	73.70	2.7	1,886	0.14%
2021/11/29	3	72.70	3	70.57	72.70	0	1,971	0.00%
2021/11/25	1	73.50	0	0.00	72.70	1	2,045	0.05%
2021/11/23	1	73.70	0	0.00	73.00	1	2,130	0.05%
2021/11/19	0	0.00	1	75.20	75.20	-1	2,362	-0.04%
2021/11/18	5	77.12	5	79.44	77.00	0	2,364	0.00%
2021/11/17	2	76.30	10	76.93	77.50	-8	2,306	-0.35%
2021/11/16	4	74.75	6	73.97	75.10	-2	2,274	-0.09%
2021/11/15	13	76.35	11.1	76.46	76.10	1.9	2,261	0.08%
2021/11/12	8	74.49	9	73.52	74.10	-1	2,204	-0.05%
2021/11/11	9	72.47	9	71.88	71.80	0	2,163	0.00%
2021/11/10	16	72.46	16	72.55	73.20	0	2,153	0.00%
2021/11/09	1	68.30	8	68.64	69.90	-7	2,083	-0.34%
2021/11/08	1	64.80	2	64.40	64.90	-1	2,072	-0.05%
2021/11/04	1	66.20	3	66.17	65.50	-2	2,155	-0.09%
2021/11/02	15	68.62	8	72.25	65.80	7	2,236	0.31%
2021/11/01	2	67.90	0	0.00	68.70	2	2,197	0.09%
2021/10/29	0	0.00	0.3	66.00	65.60	-0.3	2,268	-0.01%
2021/10/27	1	66.90	5	65.68	67.00	-4	2,396	-0.17%
2021/10/26	0	0.00	4	64.55	63.60	-4	2,505	-0.16%
2021/10/25	3	65.20	0	0.00	65.00	3	2,570	0.12%
2021/10/21	1	64.00	1	63.80	65.80	0	2,811	0.00%
2021/10/20	0	0.00	1	64.40	63.90	-1	2,919	-0.03%
2021/10/19	1	63.00	1	64.10	64.50	0	3,339	0.00%
2021/10/18	1	61.50	1	62.70	62.00	0	3,568	0.00%
2021/10/15	2	61.90	1	62.10	61.90	1	4,004	0.02%
2021/10/14	1	59.70	0	0.00	60.50	1	4,720	0.02%
2021/10/13	1	59.80	0	0.00	59.80	1	5,237	0.02%
2021/10/08	1	63.70	2	64.50	63.40	-1	5,722	-0.02%
2021/10/07	1	62.70	2	63.15	63.30	-1	6,122	-0.02%
2021/10/06	1	60.30	0	0.00	60.00	1	6,357	0.02%
2021/10/05	0	0.00	1	59.50	61.70	-1	6,608	-0.02%
2021/10/04	1	60.60	4	61.25	59.50	-3	6,791	-0.04%
2021/09/28	1	66.00	0	0.00	65.40	1	6,840	0.01%
2021/09/27	0	0.00	60	67.01	66.70	-60	6,840	-0.88%
2021/09/24	0	0.00	4	66.10	66.60	-4	6,842	-0.06%
2021/09/17	2	67.50	1	67.40	67.40	1	6,851	0.01%
2021/09/16	2	68.40	0	0.00	67.40	2	6,858	0.03%
2021/09/15	1	66.70	1	66.60	66.60	0	6,858	0.00%
2021/09/14	2	68.85	69	68.78	68.30	-67	6,862	-0.98%
2021/09/10	1	69.90	1	70.80	71.00	0	6,854	0.00%
2021/09/09	1	71.00	1	71.10	70.90	0	6,845	0.00%
2021/09/08	3	71.27	1	71.40	69.50	2	6,840	0.03%
2021/09/07	4	72.90	0	0.00	72.40	4	6,812	0.06%
2021/09/06	3	77.07	2	77.45	75.40	1	6,789	0.01%
2021/09/03	1	77.00	4	75.83	77.40	-3	6,720	-0.04%
2021/09/02	3	76.00	8	77.01	74.40	-5	6,694	-0.07%
2021/09/01	7	75.90	2	75.85	76.40	5	6,607	0.08%
2021/08/31	4	74.28	4	74.75	74.80	0	6,557	0.00%
2021/08/30	2.1	72.10	4	72.00	71.90	-1.9	6,503	-0.03%
2021/08/27	13	75.17	6	75.15	73.80	7	6,463	0.11%
2021/08/26	30	78.60	28	78.38	77.00	2	6,399	0.03%
2021/08/25	1	71.90	7	74.39	76.70	-6	6,204	-0.10%
2021/08/24	3	69.57	3	70.40	69.80	0	6,135	0.00%
2021/08/23	1	69.40	5	70.64	70.80	-4	6,100	-0.07%
2021/08/20	4	68.43	3	68.33	68.30	1	6,061	0.02%
2021/08/19	1.1	68.63	0	0.00	65.50	1.1	6,022	0.02%
2021/08/18	5	65.52	2	68.45	68.50	3	5,984	0.05%
2021/08/17	2	66.80	1	68.20	65.10	1	5,947	0.02%
2021/08/16	1	68.70	1	69.80	69.80	0	5,904	0.00%
2021/08/13	3	70.30	2	70.90	68.80	1	5,864	0.02%
2021/08/12	1	70.90	3	71.77	72.00	-2	5,819	-0.03%
2021/08/11	7	70.71	0	0.00	68.60	7	5,772	0.12%
2021/08/10	3	75.27	3	75.50	75.70	0	5,727	0.00%
2021/08/09	2.1	77.86	6	78.08	76.90	-3.9	5,690	-0.07%
2021/08/06	1.1	78.51	6	78.63	78.50	-4.9	5,656	-0.09%
2021/08/05	1.4	81.94	1	80.50	80.40	0.4	5,616	0.01%
2021/08/04	1	80.10	1	80.10	79.60	0	5,565	0.00%
2021/08/03	1	83.90	1	84.20	83.10	0	5,479	0.00%
2021/08/02	5	83.28	2	83.45	82.80	3	5,435	0.06%
2021/07/30	7	85.86	5	86.56	84.40	2	5,349	0.04%
2021/07/29	4	84.13	5.1	82.96	84.40	-1.1	5,216	-0.02%
2021/07/28	6	82.67	10	82.52	83.00	-4	5,145	-0.08%
2021/07/27	14	88.76	11	86.15	85.00	3	5,032	0.06%
2021/07/26	5	88.20	5	87.80	87.60	0	4,935	0.00%
2021/07/23	24	90.26	27	90.35	86.90	-3	4,833	-0.06%
2021/07/22	22	89.61	13	89.66	88.50	9	4,500	0.20%
2021/07/21	10	90.82	9.1	89.95	88.70	1	4,364	0.02%
2021/07/20	19	87.86	17	88.78	87.00	2	3,949	0.05%
2021/07/19	24.1	83.98	21	84.86	86.30	3.1	3,253	0.09%
2021/07/16	5	72.80	13	76.48	78.50	-8	2,759	-0.29%
2021/07/15	8	70.84	3	71.50	71.40	5	2,474	0.20%
2021/07/14	23.1	74.41	16.1	74.59	70.00	7	2,289	0.31%
2021/07/13	124	74.53	1	74.90	77.70	123	1,900	6.47%	大買/鉅額交易
2021/07/12	15	68.82	13	68.70	70.70	2	1,700	0.12%
2021/07/09	5.1	63.54	7	63.01	64.30	-1.9	1,529	-0.12%
2021/07/08	0	0.00	0.1	58.80	58.50	-0.1	1,371	-0.01%
2021/07/07	1	58.10	0	0.00	57.30	1	1,342	0.07%
2021/06/30	0	0.00	10	56.30	56.60	-10	1,580	-0.63%
2021/06/28	10	57.90	0	0.00	57.90	10	1,711	0.58%
2021/06/24	0	0.00	1	57.20	57.40	-1	1,982	-0.05%
2021/06/17	0	56.90	0	0.00	56.80	0	2,104	0.00%
2021/06/15	0	0.00	4	55.70	56.10	-4	2,109	-0.19%
2021/06/10	1	55.70	0	0.00	54.30	1	2,153	0.05%
2021/06/09	6	54.60	4	54.45	54.70	2	2,142	0.09%
2021/06/02	1	51.40	0	0.00	51.70	1	2,156	0.05%
2021/05/28	0	0.00	1	51.30	51.10	-1	2,187	-0.05%
2021/05/27	4	50.40	4	50.00	50.00	0	2,193	0.00%
2021/05/26	0	0.00	1	50.00	50.20	-1	2,207	-0.05%
2021/05/17	0	0.00	2	44.15	43.15	-2	2,493	-0.08%
2021/05/14	0	0.00	1	47.95	47.30	-1	2,492	-0.04%
2021/05/13	1	48.50	1	47.20	47.30	0	2,496	0.00%
2021/05/12	2	47.08	5	47.93	46.05	-3	2,508	-0.12%
2021/05/10	4	53.40	0	0.00	52.00	4	2,545	0.16%
2021/05/06	1	50.10	0	0.00	51.00	1	2,550	0.04%
2021/05/04	2	52.25	1	50.10	52.80	1	2,576	0.04%
2021/05/03	6	56.50	6	54.37	54.20	0	2,574	0.00%
2021/04/28	1.1	57.15	1	57.40	57.10	0.1	2,538	0.00%
2021/04/27	2	58.55	0	0.00	60.70	2	2,470	0.08%
2021/04/26	0	0.00	3	56.80	57.00	-3	2,416	-0.12%
2021/04/23	1	56.00	0	0.00	56.80	1	2,403	0.04%
2021/04/22	0	0.00	1	55.60	54.80	-1	2,399	-0.04%
2021/04/16	3	58.07	2	57.10	57.30	1	2,587	0.04%
2021/04/15	3	58.00	2	56.85	57.80	1	2,563	0.04%
2021/04/14	4	52.23	6	53.40	55.00	-2	2,501	-0.08%
2021/04/13	2	54.55	1	55.40	54.10	1	2,488	0.04%
2021/04/12	1	55.80	0	0.00	55.30	1	2,479	0.04%
2021/04/09	2	56.75	0	0.00	56.50	2	2,471	0.08%
2021/04/08	1	58.10	0	0.00	58.00	1	2,449	0.04%
2021/04/07	6	59.10	15	59.23	58.70	-9	2,418	-0.37%
2021/04/06	3	57.27	2	56.95	56.80	1	2,364	0.04%
2021/04/01	3	58.37	0	0.00	57.30	3	2,366	0.13%
2021/03/31	0	0.00	1	58.60	57.60	-1	2,332	-0.04%
2021/03/30	8	58.20	3	58.60	56.50	5	2,279	0.22%
2021/03/29	0	0.00	3	52.40	54.60	-3	2,111	-0.14%
2021/03/25	0	0.00	4	50.15	49.90	-4	1,995	-0.20%
2021/03/23	4	50.70	4	50.95	49.05	0	1,964	0.00%
2021/03/22	3	49.18	0	0.00	48.85	3	1,900	0.16%
2021/03/19	0	0.00	1	49.25	48.85	-1	1,897	-0.05%
2021/03/18	1	48.75	0	0.00	48.70	1	1,892	0.05%
2021/03/16	1	49.30	1	48.60	48.10	0	1,896	0.00%
2021/03/08	1	46.95	0	0.00	45.95	1	1,988	0.05%
2021/02/26	4	47.25	4	47.65	47.40	0	2,214	0.00%
2021/02/24	5	49.04	6	48.10	47.75	-1	2,214	-0.05%
2021/02/23	4	47.40	4	47.05	47.95	0	2,164	0.00%
2021/02/22	3	47.47	3	47.15	47.90	0	2,149	0.00%
2021/02/19	1	46.40	7	46.64	47.20	-6	2,113	-0.28%
2021/02/18	2	43.98	1	44.50	44.60	1	2,185	0.05%
2021/02/17	1	42.75	10	42.70	43.80	-9	2,215	-0.41%
2021/02/05	1	42.15	2	41.75	41.60	-1	2,178	-0.05%
2021/02/03	3	42.92	3	42.22	42.35	0	2,158	0.00%
2021/02/02	4	43.20	12	43.23	42.95	-8	2,139	-0.37%
2021/02/01	10	40.70	0	0.00	40.40	10	2,081	0.48%
2021/01/29	0	0.00	2	40.88	40.35	-2	2,075	-0.10%
2021/01/27	0	0.00	3	41.98	42.20	-3	2,059	-0.15%
2021/01/26	1	41.35	0	0.00	41.35	1	2,045	0.05%
2021/01/25	2	40.63	0	0.00	41.05	2	2,018	0.10%
2021/01/22	9	40.56	3	40.85	40.85	6	1,994	0.30%
2021/01/21	0	0.00	1	40.45	40.50	-1	1,996	-0.05%
2021/01/20	0	0.00	3	40.00	40.55	-3	1,986	-0.15%
2021/01/19	0	0.00	1	41.40	41.40	-1	1,958	-0.05%
2021/01/18	0	0.00	1	41.30	41.30	-1	1,909	-0.05%
2021/01/15	0	0.00	6	41.95	41.90	-6	1,899	-0.32%
2021/01/14	1	41.80	8	43.12	43.10	-7	1,903	-0.37%
2021/01/12	12	44.63	8	45.12	43.05	4	1,861	0.21%
2021/01/11	5	43.83	2	42.00	44.10	3	1,736	0.17%
2021/01/08	3	41.75	0	0.00	41.40	3	1,678	0.18%
2021/01/06	0	0.00	1	42.20	41.35	-1	1,710	-0.06%
2021/01/04	0	0.00	6	42.40	42.05	-6	1,777	-0.34%
2020/12/31	0	0.00	1	42.25	41.50	-1	1,829	-0.05%
2020/12/30	0	0.00	2	41.85	41.40	-2	1,811	-0.11%
2020/12/29	2	41.73	2	41.85	42.00	0	1,794	0.00%
2020/12/28	2	40.65	15	40.91	41.60	-13	1,697	-0.77%
2020/12/25	3	40.30	0	0.00	40.00	3	1,647	0.18%
2020/12/24	3	40.73	13	40.44	40.70	-10	1,633	-0.61%
2020/12/23	10	40.00	5	39.34	40.00	5	1,580	0.32%
2020/12/22	0	0.00	2	38.45	38.00	-2	1,551	-0.13%
2020/12/18	0	0.00	1	39.80	39.80	-1	1,536	-0.07%
2020/12/17	0	0.00	2	40.10	40.20	-2	1,530	-0.13%
2020/12/16	2	40.15	1	40.00	40.05	1	1,524	0.07%
2020/12/11	1	39.25	0	0.00	39.15	1	1,488	0.07%
2020/12/10	2	40.05	6	39.74	39.70	-4	1,472	-0.27%
2020/12/09	0	0.00	1	40.25	40.90	-1	1,457	-0.07%
2020/12/08	7	40.33	6	40.39	40.05	1	1,441	0.07%
2020/12/07	0	0.00	1	40.70	40.55	-1	1,422	-0.07%
2020/12/04	0	0.00	3	41.18	41.15	-3	1,402	-0.21%
2020/12/03	6	41.30	2	41.25	40.50	4	1,382	0.29%
2020/12/02	3	40.65	0	0.00	41.30	3	1,315	0.23%
2020/12/01	2	39.90	0	0.00	40.25	2	1,283	0.16%
2020/11/30	5	41.40	5	40.96	40.60	0	1,258	0.00%
2020/11/27	6	40.43	15	42.02	42.25	-9	1,117	-0.81%
2020/11/26	5	37.85	5	38.40	38.45	0	1,026	0.00%
2020/11/23	5	37.35	0	0.00	37.30	5	980	0.51%
2020/11/20	1	38.20	5	37.68	37.80	-4	962	-0.42%
2020/11/19	0	0.00	11	37.98	37.70	-11	949	-1.16%
2020/11/18	2	37.68	3	37.48	37.80	-1	932	-0.11%
2020/11/17	10	37.60	5	38.04	38.45	5	905	0.55%
2020/11/16	2	35.93	0	0.00	37.50	2	774	0.26%
2020/11/12	0	0.00	1	34.85	34.75	-1	704	-0.14%
2020/11/10	3	35.48	0	0.00	34.85	3	696	0.43%
2020/10/30	1	34.20	1	34.80	34.20	0	644	0.00%
2020/10/29	11	34.37	0	0.00	34.55	11	637	1.73%
2020/10/23	1	35.00	1	34.80	34.90	0	610	0.00%
2020/10/22	1	36.00	3	35.03	35.15	-2	609	-0.33%
2020/10/21	4	35.38	0	0.00	35.50	4	582	0.69%
2020/10/20	1	34.20	5	34.13	34.15	-4	563	-0.71%
2020/10/19	5	34.04	0	0.00	34.50	5	564	0.89%
2020/10/16	5	33.95	19	34.38	33.90	-14	557	-2.51%
2020/10/15	2	35.20	0	0.00	35.20	2	534	0.37%
2020/10/14	1	35.30	1	35.00	35.00	0	490	0.00%
2020/10/12	4	35.10	4	34.68	34.35	0	431	0.00%
2020/10/08	0	0.00	11	33.13	34.10	-11	339	-3.24%
2020/10/07	0	0.00	10	32.00	31.90	-10	264	-3.79%
2020/10/06	0	0.00	1	31.40	31.80	-1	264	-0.38%
2020/09/29	1	30.90	0	0.00	30.90	1	335	0.30%
2020/09/17	1	31.85	1	31.85	31.85	0	425	0.00%
2020/09/16	1	31.85	1	31.75	31.70	0	424	0.00%
2020/09/15	0	0.00	2	32.25	32.25	-2	424	-0.47%
2020/09/14	0	0.00	2	31.60	31.65	-2	417	-0.48%
2020/09/07	0	0.00	2	31.15	31.15	-2	396	-0.50%
2020/09/04	1	30.15	0	0.00	31.05	1	395	0.25%
2020/08/13	1	30.00	0	0.00	29.75	1	382	0.26%
2020/07/27	1	30.05	0	0.00	29.85	1	405	0.25%
2020/07/24	0	0.00	6	30.83	30.35	-6	405	-1.48%
2020/07/22	0	0.00	6	30.82	30.60	-6	428	-1.40%
2020/07/20	0	0.00	6	30.40	30.70	-6	428	-1.40%
2020/07/10	6	30.69	0	0.00	30.40	6	421	1.42%
2020/07/09	10	32.50	2	32.30	31.65	8	413	1.94%
2020/07/08	2	31.15	0	0.00	32.80	2	392	0.51%
2020/07/07	1	30.30	0	0.00	30.30	1	350	0.29%
2020/07/03	5	30.45	0	0.00	30.40	5	338	1.48%
2020/07/02	1	32.20	2	32.38	32.55	-1	319	-0.31%
2020/07/01	11	32.03	0	0.00	31.85	11	302	3.63%
2020/06/24	2	31.53	1	32.35	32.10	1	282	0.35%
2020/06/15	2	29.30	0	0.00	29.20	2	272	0.73%
2020/06/08	1	30.15	1	30.10	30.65	0	310	0.00%
2020/06/05	0	0.00	4	30.00	30.45	-4	317	-1.26%
2020/06/04	1	29.90	1	29.70	29.75	0	360	0.00%
2020/05/22	1	29.25	0	0.00	29.25	1	460	0.22%
2020/05/05	1	29.15	0	0.00	29.45	1	435	0.23%
2020/04/22	1	27.65	0	0.00	27.80	1	397	0.25%
2020/03/13	1	26.80	0	0.00	28.00	1	338	0.30%
2020/03/11	1	31.60	0	0.00	32.35	1	299	0.33%
2020/03/10	5	32.28	5	32.30	32.30	0	290	0.00%
2020/03/09	4	35.21	2	35.70	35.75	2	246	0.81%
2020/03/06	0	0.00	1	32.10	32.50	-1	172	-0.58%
2020/03/04	5	30.30	5	30.41	30.55	0	169	0.00%
2020/03/03	2	30.78	0	0.00	30.70	2	170	1.17%
2020/01/31	0	0.00	1	30.65	30.55	-1	161	-0.62%
2020/01/09	0	0.00	2	32.65	32.45	-2	154	-1.29%
2020/01/07	0	0.00	1	32.90	32.65	-1	153	-0.65%
2020/01/06	1	33.10	1	33.10	33.00	0	151	0.00%
2019/12/24	2	33.53	0	0.00	33.50	2	150	1.33%
2019/12/04	2	33.55	0	0.00	33.30	2	164	1.21%
2019/11/20	0	0.00	2	32.65	32.80	-2	173	-1.16%
2019/11/13	1	32.05	0	0.00	32.20	1	178	0.56%
2019/10/31	0	0.00	1	32.95	33.05	-1	177	-0.56%
2019/10/22	0	0.00	1	33.50	33.50	-1	195	-0.51%
2019/10/04	1	33.60	0	0.00	33.75	1	197	0.51%
2019/09/05	1	37.10	1	37.05	36.70	0	200	0.00%
2019/09/02	0	0.00	1	36.80	36.30	-1	181	-0.55%
2019/08/26	1	33.95	0	0.00	34.25	1	160	0.62%
2019/08/23	2	34.70	0	0.00	34.60	2	161	1.24%
2019/08/05	1	33.05	0	0.00	32.65	1	166	0.60%
2019/07/31	1	34.10	0	0.00	34.20	1	169	0.59%
2019/07/30	2	34.85	0	0.00	34.45	2	169	1.18%
2019/07/29	1	35.05	0	0.00	35.10	1	169	0.59%
2019/07/22	1	34.45	0	0.00	34.45	1	167	0.60%
2019/07/16	1	34.90	0	0.00	34.80	1	173	0.58%
2019/07/15	2	34.55	2	34.60	34.70	0	177	0.00%
2019/07/09	1	34.40	0	0.00	34.00	1	193	0.52%
2019/07/02	0	0.00	1	37.20	36.80	-1	193	-0.52%
2019/06/28	0	0.00	1	36.10	36.10	-1	191	-0.52%
2019/06/27	0	0.00	1	35.75	36.10	-1	197	-0.51%
2019/06/06	1	35.00	0	0.00	34.85	1	312	0.32%
2019/06/05	1	35.35	0	0.00	35.30	1	321	0.31%
2019/05/31	0	0.00	1	35.80	35.50	-1	326	-0.31%
2019/05/27	16	35.30	16	35.21	35.05	0	335	0.00%
2019/05/20	1	33.80	0	0.00	33.80	1	342	0.29%
2019/05/15	1	34.90	1	34.90	34.95	0	375	0.00%
2019/05/10	1	35.30	0	0.00	35.05	1	411	0.24%
2019/05/09	0	0.00	2	35.65	35.40	-2	410	-0.49%
2019/05/07	0	0.00	3	36.15	36.25	-3	419	-0.72%
2019/04/30	1	35.65	0	0.00	35.80	1	434	0.23%
2019/04/26	3	36.67	0	0.00	36.55	3	544	0.55%
2019/04/22	6	36.60	0	0.00	36.75	6	538	1.11%
2019/04/15	2	36.80	0	0.00	36.40	2	526	0.38%
2019/04/11	1	35.85	0	0.00	35.90	1	517	0.19%
2019/03/25	0	0.00	3	36.68	36.85	-3	484	-0.62%
2019/03/21	5	38.51	0	0.00	38.25	5	470	1.06%
2019/03/20	1	38.00	0	0.00	38.00	1	443	0.23%
2019/03/19	1	38.20	2	38.03	37.90	-1	412	-0.24%
2019/03/06	0	0.00	1	36.00	36.00	-1	378	-0.26%
2019/02/27	1	35.15	0	0.00	35.15	1	373	0.27%
2019/02/18	0	0.00	2	36.30	36.00	-2	363	-0.55%
2019/02/15	3	35.50	10	35.30	35.10	-7	351	-1.99%
2019/02/14	1	36.50	0	0.00	36.50	1	332	0.30%
2019/02/13	4	37.78	3	37.10	36.90	1	324	0.31%
2019/02/12	0	0.00	1	34.65	36.00	-1	295	-0.34%
2019/01/29	1	34.50	2	34.43	34.50	-1	292	-0.34%
2019/01/28	0	0.00	2	34.05	34.05	-2	281	-0.71%
2019/01/23	2	34.15	0	0.00	34.20	2	272	0.73%
2019/01/21	10	35.00	2	34.55	34.50	8	264	3.02%
2019/01/18	2	34.00	2	34.00	34.00	0	213	0.00%
2019/01/04	1	28.90	0	0.00	29.15	1	158	0.63%
2018/12/26	4	29.75	0	0.00	29.80	4	184	2.16%
2018/12/25	2	29.80	0	0.00	29.90	2	185	1.08%
2018/12/20	3	29.68	0	0.00	29.75	3	186	1.61%
2018/11/28	2	31.40	0	0.00	31.60	2	200	1.00%
2018/11/23	6	30.23	0	0.00	30.40	6	198	3.02%
2018/11/21	4	30.63	0	0.00	30.90	4	197	2.03%
2018/11/20	6	31.07	0	0.00	31.05	6	197	3.03%
2018/10/25	6	29.03	0	0.00	28.90	6	216	2.77%
2018/10/23	3	30.40	0	0.00	30.20	3	214	1.40%
2018/10/17	0	0.00	1	30.70	30.25	-1	219	-0.46%
2018/10/09	2	30.80	1	31.15	30.70	1	196	0.51%
2018/10/05	1	32.00	0	0.00	32.10	1	190	0.53%
2018/10/04	1	33.50	0	0.00	33.50	1	184	0.54%
2018/09/19	0	0.00	1	35.40	35.75	-1	236	-0.42%
2018/09/10	1	33.65	0	0.00	33.20	1	234	0.43%
2018/08/02	0	0.00	1	39.80	39.10	-1	315	-0.32%
2018/08/01	2	40.03	0	0.00	40.05	2	310	0.64%
2018/07/16	1	38.40	0	0.00	38.50	1	330	0.30%
2018/06/26	1	42.30	0	0.00	42.50	1	349	0.29%
2018/06/20	0	0.00	1	43.40	43.20	-1	369	-0.27%
2018/06/15	1	44.30	0	0.00	44.30	1	376	0.27%
2018/06/13	0	0.00	1	45.70	45.65	-1	376	-0.27%
2018/06/11	1	44.25	0	0.00	44.60	1	407	0.25%
2018/06/07	0	0.00	7	46.38	45.95	-7	407	-1.72%
2018/06/04	2	46.05	0	0.00	45.95	2	422	0.47%
2018/06/01	5	46.25	0	0.00	45.60	5	430	1.16%
2018/05/28	0	0.00	1	46.00	46.05	-1	472	-0.21%
2018/05/24	1	45.60	0	0.00	45.65	1	541	0.18%
2018/05/23	0	0.00	2	44.40	44.40	-2	540	-0.37%
2018/05/22	0	0.00	1	45.20	44.80	-1	541	-0.18%
2018/05/18	2	43.00	0	0.00	43.00	2	539	0.37%
2018/05/17	2	43.25	0	0.00	42.95	2	551	0.36%
2018/05/16	1	42.90	0	0.00	43.20	1	558	0.18%
2018/05/11	0	0.00	1	43.25	43.10	-1	627	-0.16%
2018/05/08	0	0.00	1	44.20	43.95	-1	656	-0.15%
2018/04/26	1	42.30	0	0.00	42.20	1	790	0.13%
2018/04/24	3	44.08	0	0.00	42.90	3	813	0.37%
2018/04/16	0	0.00	1	46.40	46.45	-1	840	-0.12%
2018/04/09	1	46.70	0	0.00	46.70	1	930	0.11%
2018/04/03	1	47.70	0	0.00	47.75	1	936	0.11%
2018/03/28	1	49.10	0	0.00	49.10	1	991	0.10%
2018/03/23	2	48.98	0	0.00	49.00	2	1,032	0.19%
2018/03/15	0	0.00	6	52.05	52.20	-6	1,194	-0.50%
2018/03/12	0	0.00	3	50.40	50.30	-3	1,314	-0.23%
2018/03/06	9	52.60	13	51.82	51.40	-4	1,447	-0.28%
2018/03/05	0	0.00	3	51.20	51.00	-3	1,506	-0.20%
2018/03/01	1	51.00	3	51.10	51.30	-2	1,576	-0.13%
2018/02/27	1	50.60	1	50.80	50.00	0	1,612	0.00%
2018/02/26	10	51.45	2	50.90	50.80	8	1,828	0.44%
2018/02/23	0	0.00	2	48.30	48.35	-2	1,810	-0.11%
2018/02/21	0	0.00	1	46.80	47.25	-1	2,009	-0.05%
2018/02/09	1	43.00	1	45.00	45.00	0	2,132	0.00%
2018/02/07	1	45.80	2	47.45	46.25	-1	2,255	-0.04%
2018/02/06	3	46.62	8	46.94	46.25	-5	2,319	-0.22%
2018/02/05	3	49.37	1	50.20	50.40	2	2,346	0.09%
2018/02/01	1	53.20	2	53.70	52.00	-1	2,683	-0.04%
2018/01/31	1	51.50	0	0.00	52.10	1	2,866	0.03%
2018/01/30	1	52.80	2	54.20	52.30	-1	3,334	-0.03%
2018/01/29	5	54.30	0	0.00	54.80	5	3,698	0.14%
2018/01/26	5	51.50	8	51.14	51.00	-3	4,005	-0.07%
2018/01/25	0	0.00	3	51.20	51.20	-3	4,173	-0.07%
2018/01/24	0	0.00	1	51.50	51.40	-1	4,295	-0.02%
2018/01/19	2	52.30	1	52.30	52.30	1	4,394	0.02%
2018/01/18	4	51.75	5	51.68	51.70	-1	4,427	-0.02%
2018/01/17	0	0.00	4	51.90	52.00	-4	4,455	-0.09%
2018/01/16	0	0.00	1	52.80	52.80	-1	4,466	-0.02%
2018/01/15	4	51.78	4	52.35	52.80	0	4,503	0.00%
2018/01/12	1	52.20	1	52.20	52.00	0	4,528	0.00%
2018/01/11	1	51.00	3	51.17	51.10	-2	4,599	-0.04%
2018/01/10	0	0.00	3	51.23	50.90	-3	4,667	-0.06%
2018/01/09	1	51.80	10	52.20	51.50	-9	4,727	-0.19%
2018/01/08	1	54.40	0	0.00	53.50	1	4,809	0.02%
2018/01/05	2	55.05	2	55.60	55.00	0	5,137	0.00%
2018/01/04	3	54.53	1	55.40	55.60	2	5,250	0.04%
2018/01/03	1	54.90	1	54.90	54.70	0	5,312	0.00%